Hot Features
프리미엄
Kolibri Global Energy Inc (B120)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 4.44444444444 | 6.75 | 7.15 | 6.3 | 821 | 6.69741169 | DE |
| 4 | 1.75 | 33.0188679245 | 5.3 | 7.15 | 5.0999999 | 1752 | 6.03824898 | DE |
| 12 | 4.01 | 131.907894737 | 3.04 | 7.15 | 3.04 | 2145 | 5.14211015 | DE |
| 26 | 4.09 | 138.175675676 | 2.96 | 7.15 | 2.58 | 1694 | 4.89607868 | DE |
| 52 | 4.13 | 141.438356164 | 2.92 | 7.15 | 2.58 | 2347 | 3.69728215 | DE |
| 156 | 3.07 | 77.135678392 | 3.98 | 7.15 | 2.58 | 2177 | 3.69896292 | DE |
| 260 | 3.07 | 77.135678392 | 3.98 | 7.15 | 2.58 | 2177 | 3.69896292 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737667620 | 7.15 | 0.15 | 2.14 | 7.15 | 7.15 | 7.15 | 150 |
| 1737581220 | 7 | 0.5 | 7.69 | 6.95 | 7 | 6.95 | 930 |
| 1737494820 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737408420 | 6.5 | -0.2 | -2.99 | 6.3 | 6.6 | 6.3 | 1775 |
| 1737149220 | 6.7 | 0.25 | 3.88 | 6.75 | 6.75 | 6.7 | 429 |
| 1737062820 | 6.45 | 0.45 | 7.50 | 6.4 | 6.65 | 6.4 | 953 |
| 1736976420 | 6 | 0 | 0.00 | 6.05 | 6.05 | 6 | 8092 |
| 1736890020 | 6 | -0.1 | -1.64 | 6.2 | 6.25 | 6 | 2478 |
| 1736803620 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 2000 |
| 1736544420 | 6 | 0.1 | 1.69 | 5.8 | 6 | 5.8 | 2380 |
| 1736458020 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736371620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736285220 | 5.9 | 0.5 | 9.26 | 5.95 | 5.95 | 5.8 | 617 |
| 1736198820 | 5.4 | 0.3 | 5.88 | 5.45 | 5.45 | 5.4 | 2078 |
| 1735939620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1735853220 | 5.0999999 | -0.2 | -3.77 | 5.0999999 | 5.0999999 | 5.0999999 | 550 |
| 1735594020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1735334820 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.3 | 349 |
| 1734989220 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734730020 | 5.25 | 0.2 | 3.96 | 5.0999999 | 5.25 | 5.0999999 | 6090 |
| 1734643620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 847 |
| 1734557220 | 5.05 | 0.15 | 3.06 | 4.98 | 5.2 | 4.88 | 14058 |
| 1734470820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734384420 | 4.9 | -0.06 | -1.21 | 5.25 | 5.25 | 4.9 | 2683 |
| 1734125220 | 4.96 | 0.26 | 5.53 | 4.88 | 5 | 4.86 | 1800 |
| 1734038820 | 4.7 | 0.3 | 6.82 | 4.62 | 4.7 | 4.62 | 2400 |
| 1733952420 | 4.4 | -0.04 | -0.90 | 4.4 | 4.4 | 4.4 | 315 |
| 1733866020 | 4.44 | 0.12 | 2.78 | 4.44 | 4.44 | 4.44 | 1 |
| 1733779620 | 4.32 | 0.22 | 5.37 | 4.18 | 4.32 | 4.18 | 6350 |
| 1733520420 | 4.0999999 | 0.08 | 1.99 | 4.0999999 | 4.0999999 | 4.0999999 | 800 |
| 1733434020 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733347620 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733261220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733174820 | 4.0199999 | 0.08 | 2.03 | 3.98 | 4.04 | 3.98 | 2906 |
| 1732915620 | 3.94 | -0.06 | -1.50 | 3.94 | 3.94 | 3.94 | 285 |
| 1732829220 | 4 | 0.22 | 5.82 | 4.0599999 | 4.0599999 | 4 | 1600 |
| 1732742820 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1732656420 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1732570020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1732310820 | 3.78 | 0.44 | 13.17 | 3.78 | 3.78 | 3.78 | 1842 |
| 1732224420 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1732138020 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1732051620 | 3.34 | 0.24 | 7.74 | 3.34 | 3.34 | 3.34 | 500 |
| 1731965220 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1731706020 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1731619620 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1731533220 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1731446820 | 3.1 | -0.02 | -0.64 | 3.1 | 3.1 | 3.1 | 200 |
| 1731360420 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1731101220 | 3.12 | 0.04 | 1.30 | 3.12 | 3.12 | 3.12 | 30 |
| 1731014760 | 3.08 | 0.06 | 1.99 | 3.04 | 3.1 | 3.04 | 1000 |
| 1730876400 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730790000 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730703600 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730444400 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730358000 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730271600 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730185200 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730098800 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1729839600 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1729753200 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
